Wam Microcap Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.570	1.585	1.565	1.565	1.406	49,383
2025-08-13	1.595	1.600	1.570	1.570	1.411	158,886
2025-08-12	1.570	1.585	1.560	1.585	1.424	169,839
2025-08-11	1.580	1.585	1.550	1.560	1.402	298,287
2025-08-08	1.565	1.580	1.555	1.580	1.420	215,080
2025-08-07	1.550	1.570	1.540	1.570	1.411	80,690
2025-08-06	1.550	1.570	1.540	1.550	1.393	92,997
2025-08-05	1.540	1.550	1.530	1.540	1.384	92,241
2025-08-04	1.550	1.550	1.525	1.535	1.379	236,712
2025-08-01	1.545	1.560	1.540	1.540	1.384	174,526
2025-07-31	1.540	1.550	1.530	1.530	1.375	240,733
2025-07-30	1.535	1.540	1.525	1.540	1.384	113,941
2025-07-29	1.520	1.540	1.520	1.540	1.384	67,531
2025-07-28	1.520	1.525	1.500	1.525	1.370	251,187
2025-07-25	1.520	1.520	1.510	1.510	1.357	174,282
2025-07-24	1.520	1.530	1.515	1.520	1.366	89,293
2025-07-23	1.510	1.530	1.500	1.515	1.361	131,094
2025-07-22	1.520	1.535	1.505	1.505	1.352	137,456
2025-07-21	1.510	1.545	1.500	1.515	1.361	349,559
2025-07-18	1.515	1.520	1.505	1.510	1.357	165,665
2025-07-17	1.505	1.515	1.495	1.515	1.361	150,428
2025-07-16	1.510	1.515	1.490	1.490	1.339	213,979
2025-07-15	1.500	1.515	1.490	1.515	1.361	134,245
2025-07-14	1.500	1.515	1.490	1.500	1.348	124,952
2025-07-11	1.485	1.515	1.485	1.500	1.348	390,782
2025-07-10	1.485	1.505	1.475	1.500	1.348	264,486
2025-07-09	1.495	1.495	1.465	1.475	1.326	383,680
2025-07-08	1.480	1.500	1.475	1.500	1.348	189,209
2025-07-07	1.475	1.485	1.470	1.475	1.326	116,119
2025-07-04	1.465	1.475	1.465	1.475	1.326	246,318
2025-07-03	1.465	1.465	1.455	1.465	1.317	250,701
2025-07-02	1.460	1.465	1.455	1.460	1.312	179,706
2025-07-01	1.455	1.465	1.450	1.455	1.308	234,173
2025-06-30	1.450	1.460	1.450	1.450	1.303	104,908
2025-06-27	1.455	1.455	1.440	1.440	1.294	320,901
2025-06-26	1.455	1.460	1.435	1.445	1.299	485,420
2025-06-25	1.450	1.450	1.445	1.445	1.299	355,728
2025-06-24	1.450	1.460	1.445	1.450	1.303	149,447
2025-06-23	1.450	1.460	1.445	1.445	1.299	144,402
2025-06-20	1.460	1.460	1.450	1.450	1.303	91,936
2025-06-19	1.455	1.460	1.450	1.450	1.303	206,261
2025-06-18	1.450	1.460	1.450	1.450	1.303	147,618
2025-06-17	1.450	1.460	1.450	1.450	1.303	148,279
2025-06-16	1.455	1.465	1.450	1.450	1.303	253,347
2025-06-13	1.460	1.465	1.455	1.455	1.308	142,782
2025-06-12	1.460	1.465	1.455	1.455	1.308	66,712
2025-06-11	1.460	1.460	1.455	1.460	1.312	216,095
2025-06-10	1.455	1.460	1.455	1.460	1.312	233,082
2025-06-06	1.455	1.460	1.450	1.455	1.308	49,202
2025-06-05	1.455	1.455	1.450	1.450	1.303	141,432
2025-06-04	1.455	1.460	1.450	1.450	1.303	157,366
2025-06-03	1.455	1.460	1.450	1.450	1.303	133,356
2025-06-02	1.460	1.460	1.450	1.455	1.308	114,497
2025-05-30	1.460	1.460	1.450	1.450	1.303	116,669
2025-05-29	1.460	1.460	1.450	1.450	1.303	213,654
2025-05-28	1.460	1.470	1.450	1.450	1.303	252,299
2025-05-27	1.460	1.485	1.450	1.450	1.303	275,341
2025-05-26	1.475	1.475	1.455	1.455	1.308	213,804
2025-05-23	1.465	1.475	1.455	1.475	1.326	258,504
2025-05-22	1.475	1.480	1.450	1.450	1.303	170,097

← NewerPage 6 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0535 AUD
2026-05-15	0.0535 AUD
2025-10-16	0.0530 AUD
2025-04-14	0.0530 AUD
2024-10-15	0.0525 AUD
2024-05-17	0.0525 AUD
2023-10-03	0.0525 AUD
2023-04-12	0.0525 AUD
2022-10-04	0.0500 AUD
2022-04-04	0.0500 AUD
2021-10-11	0.0800 AUD
2021-04-07	0.0400 AUD
2020-10-12	0.0600 AUD
2020-04-06	0.0300 AUD
2019-10-04	0.0450 AUD
2019-04-10	0.0225 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.